Shift4 Payments, Inc. (BMV:FOUR)
Mexico · Delayed Price · Currency is MXN 726.80
+28.80 (4.13%)
Last updated: Oct 15, 2026, 1:33 PM CST
BMV:FOUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 717.00 | 726.80 | 715.00 | 726.80 | 726.80 | 4.13% | 979 |
| Oct 14, 2026 | 717.00 | 724.00 | 690.61 | 698.00 | 698.00 | -1.69% | 1,211 |
| Oct 13, 2026 | 722.50 | 722.50 | 710.00 | 710.00 | 710.00 | -5.21% | 25 |
| Oct 12, 2026 | 728.00 | 749.00 | 728.00 | 749.00 | 749.00 | 2.59% | 41 |
| Oct 9, 2026 | 727.00 | 737.00 | 727.00 | 730.09 | 730.09 | 0.56% | 261 |
| Oct 8, 2026 | 688.00 | 726.00 | 688.00 | 726.00 | 726.00 | 2.69% | 203 |
| Oct 7, 2026 | 684.00 | 707.00 | 684.00 | 707.00 | 707.00 | 3.48% | 1,783 |
| Oct 6, 2026 | 705.00 | 705.00 | 667.00 | 683.23 | 683.23 | 0.18% | 184 |
| Oct 5, 2026 | 688.00 | 688.00 | 673.87 | 682.00 | 682.00 | 4.12% | 1,538 |
| Oct 2, 2026 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | -0.46% | 323 |
| Oct 1, 2026 | 660.00 | 660.00 | 647.00 | 658.00 | 658.00 | -0.30% | 600 |
| Sep 30, 2026 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | -1.20% | 492 |
| Sep 29, 2026 | 654.00 | 668.00 | 654.00 | 668.00 | 668.00 | - | 64 |
| Sep 28, 2026 | 665.50 | 668.00 | 662.00 | 668.00 | 668.00 | -1.76% | 358 |
| Sep 25, 2026 | 670.50 | 691.00 | 670.50 | 680.00 | 680.00 | - | 227 |
| Sep 24, 2026 | 671.51 | 680.00 | 670.00 | 680.00 | 680.00 | 3.03% | 114 |
| Sep 23, 2026 | 690.00 | 690.00 | 658.00 | 660.00 | 660.00 | -1.49% | 125 |
| Sep 22, 2026 | 686.00 | 690.00 | 664.00 | 670.00 | 670.00 | -2.33% | 1,400 |
| Sep 21, 2026 | 683.00 | 700.00 | 680.00 | 686.00 | 686.00 | -2.70% | 782 |
| Sep 18, 2026 | 707.70 | 720.00 | 697.00 | 705.00 | 705.00 | -1.31% | 1,110 |
| Sep 17, 2026 | 760.00 | 760.00 | 711.00 | 714.38 | 714.38 | -4.75% | 44 |
| Sep 15, 2026 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | -2.85% | 78 |
| Sep 14, 2026 | 773.00 | 773.00 | 772.00 | 772.00 | 772.00 | - | 571 |
| Sep 11, 2026 | 758.00 | 772.00 | 758.00 | 772.00 | 772.00 | 5.46% | 55 |
| Sep 10, 2026 | 727.00 | 732.00 | 727.00 | 732.00 | 732.00 | 2.59% | 20 |
| Sep 9, 2026 | 715.00 | 749.00 | 697.00 | 713.50 | 713.50 | -0.21% | 158 |
| Sep 8, 2026 | 727.00 | 727.00 | 715.00 | 715.00 | 715.00 | -7.98% | 1,594 |
| Sep 4, 2026 | 777.00 | 785.00 | 775.00 | 777.00 | 777.00 | 3.05% | 112 |
| Sep 2, 2026 | 738.00 | 754.00 | 738.00 | 754.00 | 754.00 | 6.95% | 313 |
| Sep 1, 2026 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | -0.70% | 70 |
| Aug 31, 2026 | 736.50 | 736.50 | 710.00 | 710.00 | 710.00 | -5.33% | 443 |
| Aug 28, 2026 | 728.60 | 750.00 | 728.60 | 750.00 | 750.00 | 0.54% | 25 |
| Aug 27, 2026 | 760.00 | 760.00 | 740.00 | 746.00 | 746.00 | -6.75% | 408 |
| Aug 26, 2026 | 814.30 | 814.30 | 800.00 | 800.00 | 800.00 | -4.19% | 256 |
| Aug 25, 2026 | 836.00 | 860.00 | 835.00 | 835.00 | 835.00 | 4.37% | 486 |
| Aug 24, 2026 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | -4.42% | 500 |
| Aug 20, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 3.46% | 38 |
| Aug 19, 2026 | 786.02 | 810.00 | 786.02 | 809.00 | 809.00 | 1.13% | 293 |
| Aug 18, 2026 | 815.00 | 819.00 | 800.00 | 800.00 | 800.00 | 6.67% | 2,795 |
| Aug 17, 2026 | 777.10 | 777.10 | 745.00 | 750.00 | 750.00 | -3.49% | 881 |
| Aug 14, 2026 | 819.00 | 837.00 | 777.10 | 777.10 | 777.10 | -4.76% | 72 |
| Aug 13, 2026 | 800.00 | 815.98 | 784.00 | 815.98 | 815.98 | 8.92% | 440 |
| Aug 12, 2026 | 725.00 | 750.00 | 725.00 | 749.14 | 749.14 | 6.26% | 485 |
| Aug 11, 2026 | 710.00 | 720.00 | 705.00 | 705.00 | 705.00 | -4.34% | 2,085 |
| Aug 10, 2026 | 710.00 | 737.00 | 695.00 | 737.00 | 737.00 | 4.39% | 1,909 |
| Aug 7, 2026 | 734.00 | 735.00 | 676.00 | 706.00 | 706.00 | -5.42% | 1,706 |
| Aug 6, 2026 | 949.00 | 949.00 | 735.00 | 746.48 | 746.48 | -18.86% | 3,154 |
| Aug 5, 2026 | 953.00 | 953.00 | 920.00 | 920.00 | 920.00 | -2.18% | 298 |
| Aug 4, 2026 | 940.00 | 940.54 | 940.00 | 940.54 | 940.54 | -1.51% | 30 |
| Aug 3, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 4.03% | 24 |